Trimble Stock Price History
NASDAQ: TRMBIndustrialsIndustrial Machinery/ComponentsUSD
60.09+0.24 (+0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRMB price history at a glance
The price history for Trimble (TRMB) on this page begins on July 16, 1990, when the stock closed at $1.73; it most recently closed at $60.09 on October 5, 2026. The highest price in this record is $96.49, reached on August 30, 2021; the latest close is 37.7% below that peak. Across the 35 complete calendar years in the table, TRMB finished higher in 25 and lower in 10. Its best year was 1999 (+198.3%) and its worst was 1998 (-66.7%).
Over roughly 36 years the share price changed +3375.0%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, TRMB has lost 24.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1990
- $96.49
- Date of high
- Aug 30, 2021
- Low since 1990
- $0.9583
- Date of low
- Sep 3, 1990
- 52-week high
- $84.42
- 52-week low
- $47.92
- IPO year
- 1990
- Last close
- $60.09
TRMB returns
1 week
+4.47%
1 month
+4.69%
3 months
+13.76%
6 months
-7.23%
Year to date
-23.31%
1 year
-24.12%
3 years
+20.40%
5 years
-29.25%
TRMB price return, excluding dividends.
TRMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 60.09 | -23.29% |
| 2025 | 78.33 | +11.00% |
| 2024 | 70.57 | +32.65% |
| 2023 | 53.20 | +5.22% |
| 2022 | 50.56 | -42.01% |
| 2021 | 87.19 | +30.58% |
| 2020 | 66.77 | +60.85% |
| 2019 | 41.51 | +29.31% |
| 2018 | 32.10 | -21.01% |
| 2017 | 40.64 | +34.79% |
| 2016 | 30.15 | +40.56% |
| 2015 | 21.45 | -20.29% |
| 2014 | 26.91 | -22.16% |
| 2013 | 34.57 | +11.62% |
| 2012 | 30.97 | +42.72% |
| 2011 | 21.70 | +8.69% |
| 2010 | 19.97 | +58.45% |
| 2009 | 12.60 | +13.00% |
| 2008 | 11.15 | -19.20% |
| 2007 | 13.80 | +8.81% |
| 2006 | 12.68 | +42.94% |
| 2005 | 8.87 | +7.42% |
| 2004 | 8.26 | +34.97% |
| 2003 | 6.12 | +174.23% |
| 2002 | 2.23 | -19.58% |
| 2001 | 2.78 | -30.63% |
| 2000 | 4.00 | +10.98% |
| 1999 | 3.60 | +198.29% |
| 1998 | 1.21 | -66.67% |
| 1997 | 3.63 | +85.11% |
| 1996 | 1.96 | -36.91% |
| 1995 | 3.10 | +12.88% |
| 1994 | 2.75 | +85.91% |
| 1993 | 1.48 | +4.41% |
| 1992 | 1.42 | -46.87% |
| 1991 | 2.67 | +88.23% |
| 1990* | 1.42 | -18.07% |
* Partial year: the record begins after the start of 1990; return measured from the first available close.
2026 return is year to date.
TRMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.13 | 60.60 | 59.76 | 60.09 | +0.40% | |
| 59.42 | 59.99 | 58.58 | 59.85 | -0.35% | |
| 60.46 | 60.73 | 58.91 | 60.06 | -1.46% | |
| 58.81 | 61.48 | 58.54 | 60.95 | +3.64% | |
| 58.50 | 59.42 | 57.71 | 58.81 | +2.24% | |
| 58.21 | 58.26 | 57.18 | 57.52 | -0.02% | |
| 57.92 | 58.65 | 57.17 | 57.53 | +0.74% | |
| 57.28 | 58.13 | 56.88 | 57.11 | -0.40% | |
| 57.47 | 57.75 | 56.44 | 57.34 | -0.30% | |
| 56.80 | 57.64 | 56.01 | 57.51 | -0.59% | |
| 57.52 | 58.20 | 57.30 | 57.85 | +0.28% | |
| 59.14 | 59.35 | 57.58 | 57.69 | -2.75% | |
| 59.30 | 59.89 | 58.70 | 59.32 | +0.03% | |
| 58.67 | 59.57 | 57.93 | 59.30 | +2.68% | |
| 58.31 | 58.45 | 56.77 | 57.75 | +0.33% | |
| 57.33 | 57.97 | 57.05 | 57.56 | +0.40% | |
| 57.52 | 58.16 | 56.94 | 57.33 | +0.02% | |
| 58.12 | 58.71 | 57.04 | 57.32 | -2.52% | |
| 58.46 | 59.45 | 58.01 | 58.80 | +0.10% | |
| 58.13 | 59.09 | 57.58 | 58.74 | +1.87% | |
| 57.06 | 58.22 | 57.00 | 57.66 | +1.44% | |
| 57.40 | 57.55 | 56.62 | 56.84 | -0.98% | |
| 58.28 | 58.68 | 57.24 | 57.40 | -2.35% | |
| 59.31 | 59.31 | 57.56 | 58.78 | -1.16% | |
| 59.21 | 60.03 | 58.01 | 59.47 | -1.05% | |
| 60.09 | 61.00 | 59.10 | 60.10 | +1.67% | |
| 58.59 | 59.38 | 57.91 | 59.11 | +0.29% | |
| 59.50 | 60.70 | 58.79 | 58.94 | -1.67% | |
| 60.40 | 61.32 | 59.49 | 59.94 | -1.75% | |
| 61.49 | 62.00 | 60.89 | 61.01 | -0.86% | |
| 60.41 | 61.69 | 59.97 | 61.54 | +3.12% | |
| 58.84 | 60.18 | 58.50 | 59.68 | +0.42% | |
| 60.60 | 60.74 | 59.26 | 59.43 | -2.04% | |
| 60.40 | 61.11 | 60.12 | 60.67 | +0.70% | |
| 59.95 | 60.68 | 59.45 | 60.25 | +0.96% | |
| 58.84 | 59.91 | 58.75 | 59.68 | +0.73% | |
| 57.28 | 60.09 | 57.20 | 59.25 | +3.97% | |
| 56.00 | 57.69 | 55.99 | 56.99 | +2.33% | |
| 56.71 | 57.18 | 55.60 | 55.69 | -3.32% | |
| 57.63 | 57.94 | 55.73 | 57.60 | +0.10% | |
| 56.91 | 57.80 | 54.71 | 57.54 | +2.11% | |
| 59.41 | 62.00 | 55.86 | 56.35 | -2.81% | |
| 58.30 | 58.93 | 57.15 | 57.98 | -0.79% | |
| 58.79 | 59.77 | 58.27 | 58.44 | -1.80% | |
| 58.80 | 59.87 | 58.33 | 59.51 | +1.64% | |
| 57.86 | 58.76 | 57.40 | 58.55 | -0.05% | |
| 59.81 | 59.98 | 58.31 | 58.58 | -2.06% | |
| 57.36 | 60.06 | 56.81 | 59.81 | +3.50% | |
| 57.63 | 58.57 | 57.03 | 57.79 | +2.14% | |
| 56.75 | 57.71 | 55.93 | 56.58 | -0.84% | |
| 57.29 | 57.45 | 55.67 | 57.06 | -2.03% | |
| 58.03 | 59.50 | 57.53 | 58.24 | -0.24% | |
| 56.09 | 58.46 | 56.09 | 58.38 | +4.68% | |
| 53.83 | 55.99 | 53.83 | 55.77 | +5.41% | |
| 50.80 | 53.15 | 50.47 | 52.91 | +5.08% | |
| 50.42 | 51.51 | 49.55 | 50.35 | +0.50% | |
| 51.64 | 51.64 | 49.61 | 50.10 | -3.38% | |
| 52.31 | 53.22 | 51.72 | 51.85 | -2.56% | |
| 52.40 | 53.64 | 51.26 | 53.21 | +0.93% | |
| 53.44 | 54.28 | 52.66 | 52.72 | -1.92% | |
| 52.22 | 53.87 | 51.71 | 53.75 | +3.52% | |
| 51.79 | 53.00 | 51.65 | 51.92 | +0.66% | |
| 51.00 | 52.37 | 50.64 | 51.58 | -1.36% | |
| 52.99 | 53.75 | 51.84 | 52.29 | -1.00% | |
| 53.57 | 53.88 | 52.38 | 52.82 | +0.21% | |
| 51.97 | 52.89 | 51.07 | 52.71 | +0.59% | |
| 53.16 | 53.36 | 51.84 | 52.40 | -2.48% | |
| 53.59 | 54.54 | 52.90 | 53.73 | +2.40% | |
| 52.67 | 53.45 | 52.00 | 52.47 | -1.07% | |
| 52.95 | 53.55 | 52.63 | 53.04 | +0.87% | |
| 51.88 | 53.57 | 51.77 | 52.58 | +2.74% | |
| 50.34 | 51.36 | 50.04 | 51.18 | +0.81% | |
| 51.23 | 51.53 | 49.98 | 50.77 | +0.14% | |
| 50.08 | 51.12 | 50.08 | 50.70 | +0.92% | |
| 49.83 | 50.84 | 49.24 | 50.24 | +0.20% | |
| 49.14 | 50.75 | 48.88 | 50.14 | +1.93% | |
| 49.25 | 49.94 | 48.72 | 49.19 | -0.08% | |
| 48.71 | 49.91 | 48.46 | 49.23 | +0.14% | |
| 49.01 | 49.58 | 47.92 | 49.16 | +0.59% | |
| 50.22 | 51.57 | 48.78 | 48.87 | -3.76% | |
| 50.24 | 51.61 | 49.90 | 50.78 | +1.14% | |
| 51.27 | 51.53 | 49.88 | 50.21 | -0.42% | |
| 50.00 | 50.57 | 49.17 | 50.42 | +0.84% | |
| 50.47 | 50.69 | 48.90 | 50.00 | -1.19% | |
| 52.16 | 52.64 | 50.57 | 50.60 | -4.44% | |
| 53.63 | 54.37 | 51.92 | 52.95 | -1.27% | |
| 54.19 | 54.31 | 53.47 | 53.63 | -1.03% | |
| 55.69 | 55.82 | 53.79 | 54.19 | -2.71% | |
| 56.23 | 57.35 | 55.61 | 55.70 | +0.32% | |
| 57.20 | 57.20 | 55.21 | 55.52 | -3.84% | |
| 57.52 | 57.96 | 55.97 | 57.74 | -0.71% | |
| 56.77 | 58.30 | 56.08 | 58.15 | +3.08% | |
| 54.82 | 56.86 | 54.16 | 56.41 | +2.71% | |
| 54.69 | 55.37 | 54.12 | 54.92 | +0.07% | |
| 56.10 | 56.23 | 54.46 | 54.88 | -2.59% | |
| 56.18 | 56.64 | 55.00 | 56.34 | 0.00% | |
| 56.09 | 57.74 | 56.07 | 56.34 | +0.66% | |
| 55.13 | 56.28 | 54.83 | 55.97 | 0.00% | |
| 54.30 | 56.01 | 52.80 | 55.97 | +2.58% | |
| 55.03 | 56.40 | 54.22 | 54.56 | -0.84% | |
| 55.15 | 55.61 | 54.65 | 55.02 | -0.20% | |
| 55.83 | 56.18 | 54.84 | 55.13 | -1.13% | |
| 55.46 | 56.31 | 54.99 | 55.76 | +1.57% | |
| 56.34 | 56.86 | 54.60 | 54.90 | -2.85% | |
| 58.13 | 58.27 | 56.36 | 56.51 | -2.64% | |
| 60.40 | 60.68 | 57.28 | 58.04 | -4.54% | |
| 61.63 | 61.96 | 59.85 | 60.80 | -1.70% | |
| 64.70 | 64.92 | 61.60 | 61.85 | -2.48% | |
| 69.79 | 69.79 | 63.23 | 63.42 | -7.24% | |
| 68.58 | 69.13 | 67.69 | 68.37 | -0.22% | |
| 68.18 | 69.06 | 67.89 | 68.52 | +0.15% | |
| 68.57 | 68.90 | 66.76 | 68.42 | +1.63% | |
| 66.18 | 67.39 | 65.64 | 67.32 | +1.57% | |
| 66.20 | 66.54 | 65.83 | 66.28 | -0.54% | |
| 67.30 | 67.98 | 66.48 | 66.64 | -0.79% | |
| 67.23 | 67.90 | 66.49 | 67.17 | -0.27% | |
| 67.29 | 67.57 | 66.58 | 67.35 | +0.46% | |
| 68.02 | 68.29 | 65.84 | 67.04 | -2.97% | |
| 69.38 | 70.04 | 68.63 | 69.09 | +0.17% | |
| 69.56 | 70.80 | 68.90 | 68.97 | -0.76% | |
| 68.74 | 69.82 | 68.46 | 69.50 | +0.30% | |
| 69.55 | 70.14 | 68.91 | 69.29 | +2.39% | |
| 67.01 | 67.79 | 66.72 | 67.67 | +1.32% | |
| 66.51 | 67.49 | 66.15 | 66.79 | +0.42% | |
| 66.94 | 67.92 | 65.71 | 66.51 | -0.57% | |
| 64.58 | 67.00 | 64.37 | 66.89 | +3.27% | |
| 65.42 | 65.53 | 63.77 | 64.77 | -0.99% | |
| 66.10 | 66.13 | 64.25 | 65.42 | -1.98% | |
| 67.00 | 67.73 | 66.68 | 66.74 | +3.94% | |
| 64.58 | 65.03 | 63.46 | 64.21 | -1.32% | |
| 65.07 | 65.47 | 64.64 | 65.07 | -0.08% | |
| 64.01 | 66.31 | 63.74 | 65.12 | +0.06% | |
| 65.62 | 65.91 | 63.97 | 65.08 | -0.23% | |
| 63.01 | 65.44 | 62.74 | 65.23 | +4.30% | |
| 63.71 | 64.14 | 62.01 | 62.54 | -0.68% | |
| 64.59 | 65.38 | 62.70 | 62.97 | -3.79% | |
| 65.40 | 66.65 | 65.14 | 65.45 | -0.64% | |
| 66.21 | 66.75 | 64.50 | 65.87 | +0.75% | |
| 65.99 | 65.99 | 64.59 | 65.38 | -2.17% | |
| 67.28 | 67.99 | 66.79 | 66.83 | +1.70% | |
| 66.51 | 66.51 | 65.07 | 65.71 | -1.45% | |
| 64.94 | 67.22 | 64.74 | 66.68 | +1.75% | |
| 66.43 | 66.98 | 65.24 | 65.53 | -2.33% | |
| 67.06 | 68.42 | 66.43 | 67.09 | +0.74% | |
| 67.32 | 67.99 | 66.40 | 66.60 | +0.20% | |
| 66.51 | 67.17 | 65.57 | 66.47 | +0.47% | |
| 66.73 | 67.80 | 65.74 | 66.16 | -2.13% | |
| 68.92 | 69.67 | 67.14 | 67.60 | -2.01% | |
| 70.45 | 70.73 | 67.92 | 68.99 | -2.07% | |
| 69.23 | 70.76 | 67.93 | 70.45 | +0.53% | |
| 68.97 | 70.33 | 68.78 | 70.08 | -0.54% | |
| 69.22 | 70.82 | 69.07 | 70.46 | +0.77% | |
| 69.41 | 70.07 | 69.07 | 69.92 | +1.10% | |
| 66.86 | 69.34 | 66.44 | 69.16 | +1.10% | |
| 65.54 | 68.54 | 65.54 | 68.41 | +2.30% | |
| 67.02 | 67.27 | 65.15 | 66.87 | -1.99% | |
| 67.63 | 68.27 | 66.86 | 68.23 | +1.62% | |
| 67.11 | 67.77 | 66.22 | 67.14 | +0.60% | |
| 65.48 | 67.39 | 65.29 | 66.74 | +2.02% | |
| 67.01 | 67.19 | 64.85 | 65.42 | -3.25% | |
| 67.04 | 69.05 | 66.95 | 67.62 | +0.34% | |
| 66.36 | 67.44 | 65.98 | 67.39 | +0.72% | |
| 65.64 | 67.39 | 65.62 | 66.91 | +1.95% | |
| 65.56 | 66.42 | 64.50 | 65.63 | -1.16% | |
| 66.25 | 67.47 | 65.88 | 66.40 | +0.59% | |
| 65.74 | 67.86 | 65.13 | 66.01 | +1.35% | |
| 68.85 | 69.23 | 64.81 | 65.13 | -5.44% | |
| 65.41 | 69.04 | 64.75 | 68.88 | +2.91% | |
| 65.78 | 67.50 | 65.37 | 66.93 | +1.18% | |
| 65.11 | 66.33 | 64.58 | 66.15 | +3.39% | |
| 64.64 | 65.31 | 63.52 | 63.98 | -1.63% | |
| 63.90 | 65.67 | 63.66 | 65.04 | +0.65% | |
| 67.88 | 68.08 | 64.05 | 64.62 | -4.80% | |
| 68.10 | 68.80 | 67.54 | 67.88 | +0.41% | |
| 67.90 | 68.26 | 67.03 | 67.60 | -1.13% | |
| 69.84 | 70.50 | 67.26 | 68.37 | -2.43% | |
| 70.21 | 70.64 | 69.81 | 70.07 | +0.09% | |
| 71.55 | 71.77 | 69.97 | 70.01 | -1.92% | |
| 71.32 | 71.92 | 71.00 | 71.38 | +0.27% | |
| 71.15 | 71.62 | 70.67 | 71.19 | -0.41% | |
| 70.70 | 71.71 | 70.51 | 71.48 | +1.77% | |
| 70.22 | 71.20 | 69.26 | 70.24 | +0.93% | |
| 72.40 | 72.97 | 69.51 | 69.59 | -5.82% | |
| 78.46 | 78.83 | 73.52 | 73.89 | -5.96% | |
| 80.17 | 80.43 | 78.47 | 78.57 | -1.49% | |
| 80.11 | 80.45 | 78.89 | 79.76 | -0.60% | |
| 80.88 | 81.61 | 79.70 | 80.24 | -0.69% | |
| 80.07 | 81.22 | 79.68 | 80.80 | +0.24% | |
| 79.56 | 80.82 | 79.56 | 80.61 | +1.38% | |
| 79.72 | 80.15 | 79.10 | 79.51 | -0.84% | |
| 81.55 | 81.95 | 79.62 | 80.18 | -1.68% | |
| 79.00 | 81.58 | 78.62 | 81.55 | +2.88% | |
| 78.34 | 80.26 | 78.34 | 79.27 | +1.20% | |
| 78.86 | 78.95 | 76.72 | 78.33 | -0.03% | |
| 79.45 | 79.69 | 78.34 | 78.35 | -1.52% | |
| 79.74 | 79.96 | 79.47 | 79.56 | -0.54% | |
| 79.96 | 80.48 | 79.59 | 79.99 | -0.26% | |
| 79.90 | 80.44 | 79.68 | 80.20 | +0.24% | |
| 80.66 | 80.71 | 79.92 | 80.01 | -0.61% | |
| 81.75 | 82.17 | 80.47 | 80.50 | -1.77% | |
| 81.09 | 82.29 | 80.97 | 81.95 | +1.32% | |
| 79.68 | 81.38 | 79.68 | 80.88 | +1.21% | |
| 79.83 | 80.69 | 79.38 | 79.91 | +1.29% | |
| 80.45 | 80.88 | 78.38 | 78.89 | -2.00% | |
| 80.45 | 81.34 | 79.84 | 80.50 | +0.41% | |
| 80.73 | 81.31 | 80.01 | 80.17 | -0.11% | |
| 83.49 | 83.65 | 80.04 | 80.26 | -3.70% | |
| 81.94 | 83.37 | 81.41 | 83.34 | +1.07% | |
| 81.05 | 82.93 | 80.99 | 82.46 | +1.25% | |
| 81.39 | 82.40 | 81.31 | 81.44 | -0.40% | |
| 83.42 | 83.91 | 81.34 | 81.77 | -2.10% | |
| 83.82 | 84.42 | 82.88 | 83.52 | +1.48% | |
| 82.19 | 83.31 | 82.03 | 82.30 | -0.05% | |
| 82.28 | 82.95 | 81.43 | 82.34 | +0.13% | |
| 81.97 | 82.72 | 81.27 | 82.23 | +0.69% | |
| 80.52 | 82.28 | 79.97 | 81.67 | +0.31% | |
| 81.80 | 81.99 | 81.17 | 81.42 | +0.18% | |
| 80.87 | 82.07 | 80.62 | 81.27 | +0.52% | |
| 79.50 | 81.66 | 79.39 | 80.85 | +2.26% | |
| 77.19 | 79.44 | 77.12 | 79.06 | +2.64% | |
| 74.94 | 77.38 | 74.50 | 77.03 | +2.95% | |
| 77.63 | 78.00 | 74.66 | 74.82 | -1.24% | |
| 75.35 | 76.52 | 75.26 | 75.76 | +0.45% | |
| 75.23 | 76.08 | 74.77 | 75.42 | -0.17% | |
| 76.83 | 77.37 | 75.28 | 75.55 | -2.59% | |
| 76.55 | 78.09 | 75.58 | 77.56 | +0.70% | |
| 81.50 | 82.55 | 76.83 | 77.02 | -6.29% | |
| 79.98 | 82.60 | 79.74 | 82.19 | +3.28% | |
| 79.50 | 80.19 | 79.17 | 79.58 | -0.15% | |
| 79.54 | 80.33 | 79.09 | 79.70 | +1.01% | |
| 78.57 | 79.39 | 77.83 | 78.90 | +0.10% | |
| 81.00 | 81.21 | 78.11 | 78.82 | -2.17% | |
| 76.33 | 81.53 | 75.00 | 80.57 | +2.51% | |
| 78.88 | 79.27 | 77.90 | 78.60 | -1.22% | |
| 79.80 | 79.94 | 78.62 | 79.57 | -0.23% | |
| 78.91 | 80.51 | 78.82 | 79.75 | +1.12% | |
| 79.29 | 80.45 | 78.64 | 78.87 | -0.65% | |
| 80.25 | 80.94 | 78.82 | 79.39 | -1.38% | |
| 81.12 | 81.62 | 80.35 | 80.50 | -0.76% | |
| 82.22 | 82.47 | 80.50 | 81.12 | -0.37% | |
| 81.98 | 82.19 | 81.11 | 81.42 | +0.89% | |
| 79.22 | 81.15 | 78.50 | 80.70 | +2.02% | |
| 79.44 | 80.32 | 78.59 | 79.10 | -0.69% | |
| 78.58 | 80.01 | 78.28 | 79.65 | +1.36% | |
| 78.14 | 79.03 | 77.55 | 78.58 | +1.52% | |
| 77.90 | 78.25 | 76.80 | 77.40 | -0.60% | |
| 78.96 | 79.11 | 77.43 | 77.87 | -1.08% | |
| 79.24 | 79.66 | 77.64 | 78.72 | +0.87% | |
| 75.65 | 78.65 | 75.40 | 78.04 | +1.27% | |
| 76.65 | 77.40 | 76.28 | 77.06 | +1.89% | |
| 79.37 | 79.54 | 75.47 | 75.63 | -4.50% | |
| 80.40 | 80.55 | 78.67 | 79.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRMB chart for longer ranges.